Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1998-10-28 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2007
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2007-12-31 | $7.12 | $14.71 | 204,700 | — | — |
| 2007-12-28 | $7.17 | $14.82 | 149,500 | — | — |
| 2007-12-27 | $7.25 | $14.98 | 243,300 | — | — |
| 2007-12-26 | $7.21 | $14.79 | 140,400 | — | — |
| 2007-12-24 | $7.23 | $14.83 | 56,300 | — | — |
| 2007-12-21 | $7.13 | $14.63 | 242,700 | — | — |
| 2007-12-20 | $7.11 | $14.59 | 299,000 | — | — |
| 2007-12-19 | $7.04 | $14.44 | 364,300 | — | — |
| 2007-12-18 | $7.17 | $14.71 | 387,500 | — | — |
| 2007-12-17 | $7.25 | $14.88 | 198,800 | — | — |
| 2007-12-14 | $7.14 | $14.65 | 192,100 | — | — |
| 2007-12-13 | $7.08 | $14.53 | 126,600 | — | — |
| 2007-12-12 | $7.08 | $14.53 | 189,200 | — | — |
| 2007-12-11 | $7.20 | $14.77 | 103,400 | — | — |
| 2007-12-10 | $7.27 | $14.92 | 78,000 | — | — |
| 2007-12-07 | $7.39 | $15.05 | 116,700 | — | — |
| 2007-12-06 | $7.45 | $15.18 | 94,900 | — | — |
| 2007-12-05 | $7.39 | $15.05 | 92,400 | — | — |
| 2007-12-04 | $7.43 | $15.14 | 108,500 | — | — |
| 2007-12-03 | $7.46 | $15.20 | 58,800 | — | — |
| 2007-11-30 | $7.55 | $15.38 | 388,500 | — | — |
| 2007-11-29 | $7.35 | $14.97 | 97,600 | — | — |
| 2007-11-28 | $7.29 | $14.85 | 244,300 | — | — |
| 2007-11-27 | $7.20 | $14.67 | 222,700 | — | — |
| 2007-11-26 | $7.14 | $14.54 | 184,300 | — | — |
| 2007-11-23 | $7.03 | $14.32 | 48,800 | — | — |
| 2007-11-21 | $6.96 | $14.18 | 301,600 | — | — |
| 2007-11-20 | $6.95 | $14.16 | 247,900 | — | — |
| 2007-11-19 | $7.06 | $14.38 | 202,800 | — | — |
| 2007-11-16 | $7.16 | $14.59 | 91,000 | — | — |
| 2007-11-15 | $7.20 | $14.67 | 94,000 | — | — |
| 2007-11-14 | $7.25 | $14.77 | 200,600 | — | — |
| 2007-11-13 | $7.26 | $14.79 | 107,700 | — | — |
| 2007-11-12 | $7.30 | $14.87 | 87,200 | — | — |
| 2007-11-09 | $7.20 | $14.67 | 68,200 | — | — |
| 2007-11-08 | $7.26 | $14.79 | 115,100 | — | — |
| 2007-11-07 | $7.27 | $14.70 | 105,400 | — | — |
| 2007-11-06 | $7.49 | $15.15 | 110,600 | — | — |
| 2007-11-05 | $7.49 | $15.15 | 90,800 | — | — |
| 2007-11-02 | $7.50 | $15.17 | 80,700 | — | — |
| 2007-11-01 | $7.62 | $15.41 | 56,800 | — | — |
| 2007-10-31 | $7.76 | $15.69 | 54,000 | — | — |
| 2007-10-30 | $7.66 | $15.49 | 48,300 | — | — |
| 2007-10-29 | $7.74 | $15.65 | 90,600 | — | — |
| 2007-10-26 | $7.70 | $15.57 | 71,500 | — | — |
| 2007-10-25 | $7.67 | $15.51 | 44,600 | — | — |
| 2007-10-24 | $7.72 | $15.61 | 47,500 | — | — |
| 2007-10-23 | $7.72 | $15.61 | 73,300 | — | — |
| 2007-10-22 | $7.81 | $15.79 | 79,100 | — | — |
| 2007-10-19 | $7.80 | $15.77 | 83,300 | — | — |
| 2007-10-18 | $7.76 | $15.69 | 79,300 | — | — |
| 2007-10-17 | $7.74 | $15.65 | 99,600 | — | — |
| 2007-10-16 | $7.78 | $15.73 | 70,300 | — | — |
| 2007-10-15 | $7.88 | $15.93 | 61,900 | — | — |
| 2007-10-12 | $7.93 | $16.04 | 52,800 | — | — |
| 2007-10-11 | $7.92 | $16.02 | 93,900 | — | — |
| 2007-10-10 | $7.93 | $16.04 | 87,500 | — | — |
| 2007-10-09 | $8.01 | $16.20 | 91,500 | — | — |
| 2007-10-08 | $8.00 | $16.07 | 43,800 | — | — |
| 2007-10-05 | $7.96 | $15.99 | 105,500 | — | — |
| 2007-10-04 | $7.95 | $15.97 | 110,600 | — | — |
| 2007-10-03 | $7.99 | $16.05 | 110,700 | — | — |
| 2007-10-02 | $7.98 | $16.03 | 76,000 | — | — |
| 2007-10-01 | $8.00 | $16.07 | 165,000 | — | — |
| 2007-09-28 | $7.96 | $15.99 | 603,700 | — | — |
| 2007-09-27 | $7.77 | $15.61 | 184,600 | — | — |
| 2007-09-26 | $7.71 | $15.49 | 80,000 | — | — |
| 2007-09-25 | $7.70 | $15.47 | 254,300 | — | — |
| 2007-09-24 | $7.80 | $15.67 | 157,600 | — | — |
| 2007-09-21 | $7.83 | $15.73 | 126,900 | — | — |
| 2007-09-20 | $7.74 | $15.55 | 139,200 | — | — |
| 2007-09-19 | $7.84 | $15.75 | 184,100 | — | — |
| 2007-09-18 | $7.89 | $15.85 | 159,700 | — | — |
| 2007-09-17 | $7.77 | $15.61 | 251,900 | — | — |
| 2007-09-14 | $7.63 | $15.33 | 76,300 | — | — |
| 2007-09-13 | $7.67 | $15.41 | 58,600 | — | — |
| 2007-09-12 | $7.68 | $15.43 | 79,500 | — | — |
| 2007-09-11 | $7.76 | $15.59 | 51,900 | — | — |
| 2007-09-10 | $7.86 | $15.69 | 74,100 | — | — |
| 2007-09-07 | $7.88 | $15.73 | 49,300 | — | — |
| 2007-09-06 | $7.88 | $15.73 | 53,500 | — | — |
| 2007-09-05 | $7.83 | $15.63 | 67,600 | — | — |
| 2007-09-04 | $7.74 | $15.45 | 355,100 | — | — |
| 2007-08-31 | $7.70 | $15.37 | 50,400 | — | — |
| 2007-08-30 | $7.59 | $15.15 | 94,100 | — | — |
| 2007-08-29 | $7.74 | $15.45 | 82,700 | — | — |
| 2007-08-28 | $7.75 | $15.47 | 45,600 | — | — |
| 2007-08-27 | $7.89 | $15.75 | 192,300 | — | — |
| 2007-08-24 | $7.76 | $15.49 | 129,500 | — | — |
| 2007-08-23 | $7.78 | $15.53 | 108,900 | — | — |
| 2007-08-22 | $7.73 | $15.43 | 91,000 | — | — |
| 2007-08-21 | $7.72 | $15.41 | 68,100 | — | — |
| 2007-08-20 | $7.61 | $15.19 | 339,800 | — | — |
| 2007-08-17 | $7.45 | $14.87 | 343,800 | — | — |
| 2007-08-16 | $7.39 | $14.75 | 469,500 | — | — |
| 2007-08-15 | $7.24 | $14.45 | 190,900 | — | — |
| 2007-08-14 | $7.43 | $14.83 | 155,800 | — | — |
| 2007-08-13 | $7.56 | $15.09 | 84,200 | — | — |
| 2007-08-10 | $7.62 | $15.21 | 102,800 | — | — |
| 2007-08-09 | $7.77 | $15.51 | 67,300 | — | — |
| 2007-08-08 | $7.82 | $15.61 | 167,600 | — | — |
| 2007-08-07 | $7.74 | $15.34 | 124,200 | — | — |
| 2007-08-06 | $7.68 | $15.22 | 188,500 | — | — |
| 2007-08-03 | $7.89 | $15.64 | 59,600 | — | — |
| 2007-08-02 | $7.91 | $15.68 | 57,200 | — | — |
| 2007-08-01 | $7.92 | $15.70 | 92,300 | — | — |
| 2007-07-31 | $8.01 | $15.88 | 167,200 | — | — |
| 2007-07-30 | $7.93 | $15.72 | 118,200 | — | — |
| 2007-07-27 | $7.87 | $15.60 | 165,700 | — | — |
| 2007-07-26 | $7.85 | $15.56 | 138,300 | — | — |
| 2007-07-25 | $7.89 | $15.64 | 266,200 | — | — |
| 2007-07-24 | $7.98 | $15.82 | 124,100 | — | — |
| 2007-07-23 | $8.06 | $15.98 | 139,600 | — | — |
| 2007-07-20 | $7.94 | $15.74 | 135,000 | — | — |
| 2007-07-19 | $8.03 | $15.92 | 97,500 | — | — |
| 2007-07-18 | $8.12 | $16.10 | 254,800 | — | — |
| 2007-07-17 | $8.23 | $16.31 | 155,100 | — | — |
| 2007-07-16 | $8.30 | $16.45 | 190,800 | — | — |
| 2007-07-13 | $8.33 | $16.51 | 123,700 | — | — |
| 2007-07-12 | $8.30 | $16.45 | 80,800 | — | — |
| 2007-07-11 | $8.32 | $16.49 | 113,600 | — | — |
| 2007-07-10 | $8.41 | $16.67 | 100,400 | — | — |
| 2007-07-09 | $8.57 | $16.99 | 50,000 | — | — |
| 2007-07-06 | $8.62 | $16.99 | 55,600 | — | — |
| 2007-07-05 | $8.62 | $16.99 | 46,600 | — | — |
| 2007-07-03 | $8.62 | $16.99 | 43,300 | — | — |
| 2007-07-02 | $8.56 | $16.87 | 46,500 | — | — |
| 2007-06-29 | $8.57 | $16.89 | 62,300 | — | — |
| 2007-06-28 | $8.57 | $16.89 | 109,900 | — | — |
| 2007-06-27 | $8.46 | $16.67 | 178,800 | — | — |
| 2007-06-26 | $8.41 | $16.57 | 343,900 | — | — |
| 2007-06-25 | $8.62 | $16.99 | 139,600 | — | — |
| 2007-06-22 | $8.73 | $17.20 | 107,100 | — | — |
| 2007-06-21 | $8.70 | $17.14 | 93,300 | — | — |
| 2007-06-20 | $8.73 | $17.20 | 83,100 | — | — |
| 2007-06-19 | $8.74 | $17.22 | 109,400 | — | — |
| 2007-06-18 | $8.72 | $17.18 | 51,600 | — | — |
| 2007-06-15 | $8.66 | $17.07 | 104,000 | — | — |
| 2007-06-14 | $8.66 | $17.07 | 62,900 | — | — |
| 2007-06-13 | $8.63 | $17.01 | 54,700 | — | — |
| 2007-06-12 | $8.64 | $17.03 | 136,700 | — | — |
| 2007-06-11 | $8.67 | $17.09 | 89,800 | — | — |
| 2007-06-08 | $8.64 | $17.03 | 90,300 | — | — |
| 2007-06-07 | $8.72 | $17.18 | 97,200 | — | — |
| 2007-06-06 | $8.83 | $17.30 | 94,300 | — | — |
| 2007-06-05 | $8.82 | $17.28 | 69,400 | — | — |
| 2007-06-04 | $8.77 | $17.18 | 93,600 | — | — |
| 2007-06-01 | $8.85 | $17.34 | 66,300 | — | — |
| 2007-05-31 | $8.83 | $17.30 | 100,700 | — | — |
| 2007-05-30 | $8.82 | $17.28 | 61,200 | — | — |
| 2007-05-29 | $8.80 | $17.24 | 85,500 | — | — |
| 2007-05-25 | $8.81 | $17.26 | 107,000 | — | — |
| 2007-05-24 | $8.74 | $17.12 | 121,700 | — | — |
| 2007-05-23 | $8.72 | $17.08 | 113,800 | — | — |
| 2007-05-22 | $8.73 | $17.10 | 95,100 | — | — |
| 2007-05-21 | $8.72 | $17.08 | 191,300 | — | — |
| 2007-05-18 | $8.76 | $17.16 | 86,100 | — | — |
| 2007-05-17 | $8.74 | $17.12 | 73,100 | — | — |
| 2007-05-16 | $8.72 | $17.08 | 109,400 | — | — |
| 2007-05-15 | $8.70 | $17.05 | 81,000 | — | — |
| 2007-05-14 | $8.71 | $17.06 | 102,700 | — | — |
| 2007-05-11 | $8.73 | $17.10 | 132,900 | — | — |
| 2007-05-10 | $8.66 | $16.97 | 89,500 | — | — |
| 2007-05-09 | $8.70 | $17.05 | 48,600 | — | — |
| 2007-05-08 | $8.70 | $17.05 | 92,600 | — | — |
| 2007-05-07 | $8.71 | $16.97 | 89,600 | — | — |
| 2007-05-04 | $8.72 | $16.98 | 66,400 | — | — |
| 2007-05-03 | $8.68 | $16.91 | 77,900 | — | — |
| 2007-05-02 | $8.70 | $16.95 | 86,700 | — | — |
| 2007-05-01 | $8.73 | $17.00 | 123,600 | — | — |
| 2007-04-30 | $8.70 | $16.95 | 111,200 | — | — |
| 2007-04-27 | $8.68 | $16.91 | 44,800 | — | — |
| 2007-04-26 | $8.69 | $16.93 | 71,900 | — | — |
| 2007-04-25 | $8.65 | $16.85 | 87,400 | — | — |
| 2007-04-24 | $8.64 | $16.83 | 130,100 | — | — |
| 2007-04-23 | $8.63 | $16.81 | 102,200 | — | — |
| 2007-04-20 | $8.69 | $16.93 | 179,900 | — | — |
| 2007-04-19 | $8.70 | $16.95 | 115,000 | — | — |
| 2007-04-18 | $8.71 | $16.97 | 79,300 | — | — |
| 2007-04-17 | $8.73 | $17.00 | 87,100 | — | — |
| 2007-04-16 | $8.75 | $17.04 | 103,800 | — | — |
| 2007-04-13 | $8.73 | $17.00 | 61,100 | — | — |
| 2007-04-12 | $8.73 | $17.00 | 97,800 | — | — |
| 2007-04-11 | $8.72 | $16.98 | 81,000 | — | — |
| 2007-04-10 | $8.73 | $17.00 | 62,700 | — | — |
| 2007-04-09 | $8.75 | $17.04 | 78,700 | — | — |
| 2007-04-05 | $8.80 | $17.04 | 125,300 | — | — |
| 2007-04-04 | $8.74 | $16.92 | 67,000 | — | — |
| 2007-04-03 | $8.75 | $16.94 | 129,400 | — | — |
| 2007-04-02 | $8.75 | $16.94 | 69,800 | — | — |
| 2007-03-30 | $8.78 | $17.00 | 41,500 | — | — |
| 2007-03-29 | $8.76 | $16.96 | 66,800 | — | — |
| 2007-03-28 | $8.69 | $16.82 | 95,200 | — | — |
| 2007-03-27 | $8.64 | $16.73 | 68,400 | — | — |
| 2007-03-26 | $8.63 | $16.71 | 108,400 | — | — |
| 2007-03-23 | $8.65 | $16.74 | 127,200 | — | — |
| 2007-03-22 | $8.64 | $16.73 | 163,000 | — | — |
| 2007-03-21 | $8.62 | $16.69 | 124,000 | — | — |
| 2007-03-20 | $8.62 | $16.69 | 124,000 | — | — |
| 2007-03-19 | $8.58 | $16.61 | 98,200 | — | — |
| 2007-03-16 | $8.54 | $16.53 | 90,200 | — | — |
| 2007-03-15 | $8.51 | $16.47 | 95,400 | — | — |
| 2007-03-14 | $8.46 | $16.38 | 83,500 | — | — |
| 2007-03-13 | $8.47 | $16.40 | 272,800 | — | — |
| 2007-03-12 | $8.60 | $16.65 | 93,300 | — | — |
| 2007-03-09 | $8.60 | $16.65 | 68,200 | — | — |
| 2007-03-08 | $8.60 | $16.65 | 87,800 | — | — |
| 2007-03-07 | $8.63 | $16.60 | 130,900 | — | — |
| 2007-03-06 | $8.68 | $16.70 | 119,300 | — | — |
| 2007-03-05 | $8.76 | $16.85 | 114,400 | — | — |
| 2007-03-02 | $8.86 | $17.04 | 74,200 | — | — |
| 2007-03-01 | $8.80 | $16.93 | 170,800 | — | — |
| 2007-02-28 | $8.86 | $17.04 | 127,700 | — | — |
| 2007-02-27 | $8.64 | $16.62 | 109,600 | — | — |
| 2007-02-26 | $8.82 | $16.97 | 164,800 | — | — |
| 2007-02-23 | $8.86 | $17.04 | 205,100 | — | — |
| 2007-02-22 | $8.66 | $16.66 | 182,800 | — | — |
| 2007-02-21 | $8.66 | $16.66 | 171,200 | — | — |
| 2007-02-20 | $8.63 | $16.60 | 199,300 | — | — |
| 2007-02-16 | $8.64 | $16.62 | 122,100 | — | — |
| 2007-02-15 | $8.61 | $16.56 | 231,000 | — | — |
| 2007-02-14 | $8.58 | $16.50 | 122,400 | — | — |
| 2007-02-13 | $8.63 | $16.60 | 131,300 | — | — |
| 2007-02-12 | $8.63 | $16.60 | 124,400 | — | — |
| 2007-02-09 | $8.62 | $16.58 | 152,800 | — | — |
| 2007-02-08 | $8.61 | $16.56 | 177,600 | — | — |
| 2007-02-07 | $8.59 | $16.41 | 358,200 | — | — |
| 2007-02-06 | $8.65 | $16.53 | 223,800 | — | — |
| 2007-02-05 | $8.58 | $16.40 | 161,100 | — | — |
| 2007-02-02 | $8.58 | $16.40 | 258,000 | — | — |
| 2007-02-01 | $8.62 | $16.47 | 151,500 | — | — |
| 2007-01-31 | $8.57 | $16.38 | 231,200 | — | — |
| 2007-01-30 | $8.48 | $16.20 | 85,400 | — | — |
| 2007-01-29 | $8.50 | $16.24 | 70,700 | — | — |
| 2007-01-26 | $8.53 | $16.30 | 106,100 | — | — |
| 2007-01-25 | $8.47 | $16.19 | 102,600 | — | — |
| 2007-01-24 | $8.44 | $16.13 | 142,800 | — | — |
| 2007-01-23 | $8.39 | $16.03 | 184,800 | — | — |
| 2007-01-22 | $8.39 | $16.03 | 155,600 | — | — |
| 2007-01-19 | $8.39 | $16.03 | 192,800 | — | — |
| 2007-01-18 | $8.40 | $16.05 | 333,000 | — | — |
| 2007-01-17 | $8.37 | $15.99 | 124,500 | — | — |
| 2007-01-16 | $8.38 | $16.01 | 130,400 | — | — |
| 2007-01-12 | $8.39 | $16.03 | 141,300 | — | — |
| 2007-01-11 | $8.36 | $15.98 | 122,800 | — | — |
| 2007-01-10 | $8.35 | $15.96 | 73,700 | — | — |
| 2007-01-09 | $8.32 | $15.90 | 148,500 | — | — |
| 2007-01-08 | $8.32 | $15.90 | 91,500 | — | — |
| 2007-01-05 | $8.33 | $15.92 | 59,900 | — | — |
| 2007-01-04 | $8.35 | $15.96 | 84,800 | — | — |
| 2007-01-03 | $8.30 | $15.86 | 90,200 | — | — |